Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 393.81 | 396.70 | 393.32 | 395.21 | 1,944,430 | +0.14(+0.03%) |
Jul 29, 2021 | 394.31 | 395.56 | 391.57 | 395.08 | 1,666,223 | +2.79(+0.71%) |
Jul 28, 2021 | 397.39 | 397.39 | 390.02 | 392.29 | 2,552,166 | -5.69(-1.43%) |
Jul 27, 2021 | 395.00 | 398.13 | 392.57 | 397.97 | 2,743,365 | +1.50(+0.38%) |
Jul 26, 2021 | 399.63 | 400.44 | 393.95 | 396.48 | 2,328,752 | -3.99(-1.00%) |
Jul 23, 2021 | 400.66 | 402.04 | 398.83 | 400.47 | 1,681,243 | +1.85(+0.46%) |
Jul 22, 2021 | 398.86 | 399.63 | 396.66 | 398.62 | 1,483,127 | +1.08(+0.27%) |
Jul 21, 2021 | 399.85 | 400.02 | 393.88 | 397.53 | 1,944,108 | +1.60(+0.40%) |
Jul 20, 2021 | 394.04 | 400.50 | 393.67 | 395.93 | 3,324,058 | +3.75(+0.96%) |
Jul 19, 2021 | 399.60 | 402.22 | 390.03 | 392.18 | 3,766,705 | -10.20(-2.54%) |
Jul 16, 2021 | 403.98 | 404.87 | 400.41 | 402.38 | 2,738,367 | -0.34(-0.08%) |
Jul 15, 2021 | 394.92 | 404.33 | 390.40 | 402.72 | 3,698,716 | +5.09(+1.28%) |
Jul 14, 2021 | 403.41 | 405.10 | 396.30 | 397.63 | 3,690,340 | -3.64(-0.91%) |
Jul 13, 2021 | 399.20 | 402.37 | 398.56 | 401.27 | 3,075,900 | +2.40(+0.60%) |
Jul 12, 2021 | 394.06 | 399.22 | 393.38 | 398.88 | 2,923,168 | +3.77(+0.95%) |
Jul 09, 2021 | 395.51 | 396.20 | 393.69 | 395.11 | 2,168,337 | +2.07(+0.53%) |
Jul 08, 2021 | 392.12 | 393.88 | 388.36 | 393.04 | 2,119,985 | -1.64(-0.42%) |
Jul 07, 2021 | 393.42 | 395.17 | 390.40 | 394.68 | 2,368,153 | +1.34(+0.34%) |
Jul 06, 2021 | 391.81 | 394.20 | 388.97 | 393.33 | 2,727,730 | +0.86(+0.22%) |
Jul 02, 2021 | 388.38 | 392.96 | 387.22 | 392.47 | 2,067,755 | +4.29(+1.10%) |
Jul 01, 2021 | 385.44 | 388.49 | 385.23 | 388.19 | 2,793,533 | +4.27(+1.11%) |
Jun 30, 2021 | 381.14 | 384.84 | 380.43 | 383.92 | 2,999,411 | +2.24(+0.59%) |
Jun 29, 2021 | 385.38 | 386.56 | 381.08 | 381.68 | 2,564,078 | -3.22(-0.84%) |
Jun 28, 2021 | 388.24 | 388.28 | 381.51 | 384.90 | 3,330,828 | -3.35(-0.86%) |
Jun 25, 2021 | 383.59 | 393.06 | 382.56 | 388.24 | 17,657,396 | +5.83(+1.52%) |
Jun 24, 2021 | 381.89 | 385.57 | 380.47 | 382.41 | 3,451,537 | +3.17(+0.84%) |
Jun 23, 2021 | 381.41 | 382.54 | 378.96 | 379.24 | 3,068,767 | -3.00(-0.79%) |
Jun 22, 2021 | 384.08 | 384.12 | 381.41 | 382.24 | 4,135,310 | +0.59(+0.16%) |
Jun 21, 2021 | 373.31 | 382.73 | 373.16 | 381.65 | 4,004,558 | +8.34(+2.23%) |
Jun 18, 2021 | 371.30 | 376.46 | 371.27 | 373.31 | 5,759,092 | -6.26(-1.65%) |
Jun 17, 2021 | 378.28 | 380.25 | 376.95 | 379.57 | 3,697,643 | +0.10(+0.03%) |
Jun 16, 2021 | 383.15 | 385.11 | 378.92 | 379.47 | 3,486,923 | -2.89(-0.76%) |
Jun 15, 2021 | 382.06 | 383.53 | 378.73 | 382.37 | 2,979,179 | +1.07(+0.28%) |
Jun 14, 2021 | 379.52 | 381.59 | 377.44 | 381.30 | 2,800,328 | +1.21(+0.32%) |
Jun 11, 2021 | 385.30 | 385.31 | 377.11 | 380.08 | 3,239,496 | -3.44(-0.90%) |
Jun 10, 2021 | 383.92 | 384.82 | 380.64 | 383.52 | 4,222,642 | +0.37(+0.10%) |
Jun 09, 2021 | 385.28 | 387.62 | 382.60 | 383.15 | 2,015,980 | -0.61(-0.16%) |
Jun 08, 2021 | 382.79 | 384.72 | 380.90 | 383.76 | 3,194,268 | +1.42(+0.37%) |
Jun 07, 2021 | 388.75 | 388.99 | 380.85 | 382.34 | 3,511,067 | -5.15(-1.33%) |
Jun 04, 2021 | 392.57 | 392.61 | 386.54 | 387.49 | 3,131,266 | -2.22(-0.57%) |
Jun 03, 2021 | 385.44 | 391.42 | 384.81 | 389.70 | 2,387,850 | +2.02(+0.52%) |
Jun 02, 2021 | 390.83 | 390.83 | 386.46 | 387.69 | 2,337,586 | -0.83(-0.21%) |
Jun 01, 2021 | 395.21 | 395.21 | 387.98 | 388.52 | 2,302,428 | -4.97(-1.26%) |
May 28, 2021 | 394.23 | 396.88 | 391.67 | 393.48 | 2,478,975 | -0.75(-0.19%) |
May 27, 2021 | 396.35 | 396.53 | 392.01 | 394.23 | 2,137,563 | -0.49(-0.12%) |
May 26, 2021 | 393.66 | 396.71 | 392.62 | 394.72 | 1,993,116 | +0.15(+0.04%) |
May 25, 2021 | 393.42 | 395.34 | 390.59 | 394.56 | 2,418,851 | +2.01(+0.51%) |
May 24, 2021 | 393.91 | 395.38 | 391.57 | 392.56 | 1,975,742 | -0.65(-0.17%) |
May 21, 2021 | 392.38 | 399.89 | 391.13 | 393.21 | 4,497,109 | +2.86(+0.73%) |
May 20, 2021 | 391.20 | 395.31 | 390.05 | 390.35 | 2,204,442 | -0.82(-0.21%) |
May 19, 2021 | 391.16 | 392.34 | 386.16 | 391.17 | 2,913,524 | -0.84(-0.21%) |
May 18, 2021 | 391.35 | 394.48 | 388.09 | 392.01 | 2,820,647 | +1.67(+0.43%) |
May 17, 2021 | 390.99 | 394.05 | 390.28 | 390.34 | 1,658,173 | -1.12(-0.29%) |
May 14, 2021 | 392.60 | 394.12 | 390.22 | 391.46 | 2,170,074 | +1.19(+0.30%) |
May 13, 2021 | 388.10 | 394.69 | 386.22 | 390.27 | 2,761,893 | +3.05(+0.79%) |
May 12, 2021 | 390.97 | 392.46 | 386.57 | 387.23 | 3,023,512 | -6.05(-1.54%) |
May 11, 2021 | 402.07 | 403.39 | 392.23 | 393.27 | 3,165,679 | -8.78(-2.18%) |
May 10, 2021 | 400.50 | 406.92 | 399.50 | 402.05 | 2,611,496 | +3.10(+0.78%) |
May 07, 2021 | 396.43 | 400.27 | 395.53 | 398.96 | 1,947,214 | +2.56(+0.65%) |
May 06, 2021 | 394.51 | 398.19 | 394.10 | 396.40 | 3,202,189 | +2.36(+0.60%) |
May 05, 2021 | 392.13 | 394.28 | 388.59 | 394.04 | 2,900,262 | +1.11(+0.28%) |
May 04, 2021 | 387.33 | 394.01 | 385.44 | 392.93 | 3,388,858 | +5.20(+1.34%) |
May 03, 2021 | 383.05 | 388.56 | 382.60 | 387.73 | 2,688,889 | +6.78(+1.78%) |
Apr 30, 2021 | 383.05 | 383.87 | 380.52 | 380.95 | 2,437,180 | -2.63(-0.68%) |
Apr 29, 2021 | 378.99 | 384.16 | 378.56 | 383.58 | 2,090,017 | +6.65(+1.76%) |
Apr 28, 2021 | 377.49 | 379.22 | 375.70 | 376.93 | 1,974,253 | +0.09(+0.02%) |
Apr 27, 2021 | 377.00 | 378.59 | 374.74 | 376.84 | 1,840,880 | -1.30(-0.34%) |
Apr 26, 2021 | 381.92 | 382.10 | 377.52 | 378.14 | 1,719,141 | -4.25(-1.11%) |
Apr 23, 2021 | 377.91 | 384.00 | 376.84 | 382.39 | 2,369,448 | +3.60(+0.95%) |
Apr 22, 2021 | 380.61 | 380.91 | 375.59 | 378.79 | 2,846,225 | -2.17(-0.57%) |
Apr 21, 2021 | 381.01 | 383.51 | 377.74 | 380.96 | 2,589,172 | +2.18(+0.57%) |
Apr 20, 2021 | 372.41 | 380.07 | 371.99 | 378.78 | 3,505,150 | +6.39(+1.72%) |
Apr 19, 2021 | 372.55 | 375.78 | 371.08 | 372.39 | 3,104,451 | -1.12(-0.30%) |
Apr 16, 2021 | 376.29 | 376.29 | 368.20 | 373.51 | 4,744,969 | +0.96(+0.26%) |
Apr 15, 2021 | 362.99 | 374.80 | 362.99 | 372.55 | 4,697,433 | +13.74(+3.83%) |
Apr 14, 2021 | 358.54 | 361.09 | 357.81 | 358.82 | 2,936,078 | +1.08(+0.30%) |
Apr 13, 2021 | 359.41 | 362.33 | 357.58 | 357.74 | 2,776,585 | -1.70(-0.47%) |
Apr 12, 2021 | 357.72 | 362.83 | 357.29 | 359.44 | 3,200,203 | -0.02(-0.01%) |
Apr 09, 2021 | 351.86 | 359.75 | 350.57 | 359.46 | 2,599,756 | +10.90(+3.13%) |
Apr 08, 2021 | 346.86 | 350.49 | 346.86 | 348.56 | 2,540,243 | -0.72(-0.20%) |
Apr 07, 2021 | 347.89 | 349.50 | 344.41 | 349.27 | 2,260,117 | +1.21(+0.35%) |
Apr 06, 2021 | 352.27 | 353.24 | 346.49 | 348.06 | 2,824,340 | -5.55(-1.57%) |
Apr 05, 2021 | 353.08 | 355.95 | 351.19 | 353.61 | 2,836,330 | +2.97(+0.85%) |
Apr 01, 2021 | 355.54 | 356.01 | 349.38 | 350.64 | 3,117,216 | -4.78(-1.34%) |
Mar 31, 2021 | 356.12 | 360.13 | 355.16 | 355.42 | 3,513,719 | -1.42(-0.40%) |
Mar 30, 2021 | 360.65 | 362.88 | 355.16 | 356.84 | 3,209,635 | -5.25(-1.45%) |
Mar 29, 2021 | 359.51 | 363.47 | 358.21 | 362.10 | 2,868,807 | +2.47(+0.69%) |
Mar 26, 2021 | 355.04 | 360.18 | 353.71 | 359.63 | 3,098,373 | +5.15(+1.45%) |
Mar 25, 2021 | 354.01 | 355.46 | 347.13 | 354.48 | 3,163,062 | +0.47(+0.13%) |
Mar 24, 2021 | 349.67 | 357.07 | 349.15 | 354.01 | 3,566,912 | +2.01(+0.57%) |
Mar 23, 2021 | 352.34 | 354.91 | 350.78 | 352.01 | 3,243,960 | +1.57(+0.45%) |
Mar 22, 2021 | 348.66 | 352.08 | 343.99 | 350.44 | 3,669,325 | +1.22(+0.35%) |
Mar 19, 2021 | 345.72 | 353.88 | 342.94 | 349.22 | 8,974,572 | +3.37(+0.98%) |
Mar 18, 2021 | 337.08 | 348.01 | 336.57 | 345.85 | 3,466,794 | +9.43(+2.80%) |
Mar 17, 2021 | 339.27 | 342.04 | 336.08 | 336.42 | 2,756,419 | -2.31(-0.68%) |
Mar 16, 2021 | 337.71 | 339.45 | 336.16 | 338.73 | 3,040,255 | +0.69(+0.20%) |
Mar 15, 2021 | 340.94 | 341.92 | 335.82 | 338.04 | 2,453,487 | -2.04(-0.60%) |
Mar 12, 2021 | 337.36 | 340.85 | 336.24 | 340.09 | 2,186,458 | +3.98(+1.19%) |
Mar 11, 2021 | 333.88 | 338.83 | 333.03 | 336.10 | 2,647,932 | +3.33(+1.00%) |
Mar 10, 2021 | 336.07 | 337.42 | 331.72 | 332.77 | 3,164,065 | -2.26(-0.68%) |
Mar 09, 2021 | 335.93 | 343.86 | 334.43 | 335.04 | 4,493,501 | +1.72(+0.52%) |
Mar 08, 2021 | 330.31 | 336.96 | 328.96 | 333.31 | 3,592,409 | +2.92(+0.88%) |
Mar 05, 2021 | 318.90 | 331.52 | 318.89 | 330.39 | 4,793,764 | +12.65(+3.98%) |
Mar 04, 2021 | 318.08 | 324.43 | 316.66 | 317.74 | 5,241,967 | +0.89(+0.28%) |
Mar 03, 2021 | 317.27 | 321.88 | 316.76 | 316.85 | 3,192,731 | -1.69(-0.53%) |
Mar 02, 2021 | 318.87 | 321.42 | 317.82 | 318.53 | 2,698,419 | -0.01(-0.00%) |
Mar 01, 2021 | 318.26 | 322.59 | 317.62 | 318.54 | 4,410,673 | +2.31(+0.73%) |
Feb 26, 2021 | 314.64 | 321.64 | 313.97 | 316.23 | 5,704,610 | +3.19(+1.02%) |
Feb 25, 2021 | 315.07 | 317.54 | 311.60 | 313.04 | 2,918,703 | -3.18(-1.01%) |
Feb 24, 2021 | 312.68 | 317.54 | 310.35 | 316.22 | 3,528,916 | +2.57(+0.82%) |
Feb 23, 2021 | 314.06 | 317.87 | 310.92 | 313.65 | 3,388,782 | +1.78(+0.57%) |
Feb 22, 2021 | 306.02 | 313.21 | 304.93 | 311.87 | 2,824,227 | +2.91(+0.94%) |
Feb 19, 2021 | 312.92 | 313.02 | 308.51 | 308.95 | 2,430,710 | -3.65(-1.17%) |
Feb 18, 2021 | 310.21 | 313.71 | 309.55 | 312.60 | 2,504,026 | +1.48(+0.47%) |
Feb 17, 2021 | 307.76 | 312.78 | 306.73 | 311.12 | 2,770,931 | +2.13(+0.69%) |
Feb 16, 2021 | 312.12 | 313.96 | 306.96 | 308.99 | 4,558,460 | -3.45(-1.10%) |
Feb 12, 2021 | 315.71 | 316.40 | 312.10 | 312.44 | 2,900,526 | -4.60(-1.45%) |
Feb 11, 2021 | 318.87 | 320.44 | 315.54 | 317.04 | 2,916,807 | -0.31(-0.10%) |
Feb 10, 2021 | 316.65 | 319.60 | 313.89 | 317.35 | 4,324,239 | +3.59(+1.14%) |
Feb 09, 2021 | 308.31 | 315.10 | 306.22 | 313.76 | 4,301,887 | +5.04(+1.63%) |
Feb 08, 2021 | 311.27 | 311.28 | 308.21 | 308.73 | 4,998,178 | -0.16(-0.05%) |
Feb 05, 2021 | 316.12 | 317.43 | 307.91 | 308.89 | 7,593,435 | -4.58(-1.46%) |
Feb 04, 2021 | 316.32 | 319.15 | 312.58 | 313.47 | 6,262,302 | -8.16(-2.54%) |
Feb 03, 2021 | 321.73 | 323.79 | 318.49 | 321.62 | 2,665,359 | -0.79(-0.25%) |
Feb 02, 2021 | 320.87 | 328.05 | 320.87 | 322.42 | 2,785,022 | +4.49(+1.41%) |
Feb 01, 2021 | 318.90 | 321.87 | 316.72 | 317.92 | 3,172,399 | +0.40(+0.13%) |
Jan 29, 2021 | 319.83 | 322.70 | 314.71 | 317.52 | 4,096,709 | -4.35(-1.35%) |
Jan 28, 2021 | 320.44 | 329.90 | 318.41 | 321.87 | 2,909,952 | +4.91(+1.55%) |
Jan 27, 2021 | 320.81 | 321.73 | 313.17 | 316.96 | 5,011,145 | -9.63(-2.95%) |
Jan 26, 2021 | 333.64 | 334.59 | 326.08 | 326.59 | 2,589,173 | -4.47(-1.35%) |
Jan 25, 2021 | 330.44 | 333.52 | 328.01 | 331.07 | 2,633,099 | +0.25(+0.07%) |
Jan 22, 2021 | 336.30 | 337.55 | 330.81 | 330.82 | 2,716,046 | -7.09(-2.10%) |
Jan 21, 2021 | 333.92 | 343.52 | 333.86 | 337.91 | 3,939,434 | +3.96(+1.19%) |
Jan 20, 2021 | 334.94 | 335.13 | 329.18 | 333.95 | 3,177,525 | -1.28(-0.38%) |
Jan 19, 2021 | 339.06 | 339.78 | 334.64 | 335.24 | 3,527,414 | +0.85(+0.25%) |
Jan 15, 2021 | 332.31 | 336.06 | 329.10 | 334.39 | 3,967,908 | +0.73(+0.22%) |
Jan 14, 2021 | 339.67 | 341.54 | 333.55 | 333.66 | 3,066,524 | -4.29(-1.27%) |
Jan 13, 2021 | 338.90 | 339.63 | 334.32 | 337.95 | 2,071,750 | -2.22(-0.65%) |
Jan 12, 2021 | 340.71 | 342.75 | 338.13 | 340.17 | 2,492,484 | -3.22(-0.94%) |
Jan 11, 2021 | 345.16 | 346.75 | 341.90 | 343.38 | 2,831,379 | -2.51(-0.73%) |
Jan 08, 2021 | 349.33 | 349.80 | 341.49 | 345.90 | 3,097,088 | -1.56(-0.45%) |
Jan 07, 2021 | 341.28 | 348.81 | 340.69 | 347.46 | 3,535,584 | +5.48(+1.60%) |
Jan 06, 2021 | 320.88 | 342.19 | 318.98 | 341.98 | 6,892,102 | +13.77(+4.20%) |
Jan 05, 2021 | 331.90 | 334.45 | 327.90 | 328.20 | 3,318,873 | -4.47(-1.34%) |
Jan 04, 2021 | 334.53 | 335.13 | 324.00 | 332.68 | 4,415,092 | -1.12(-0.34%) |
Dec 31, 2020 | 333.80 | 333.80 | 333.80 | 1,960,355 | +5.42(+1.65%) | |
Dec 30, 2020 | 330.37 | 332.21 | 327.89 | 328.38 | 1,960,355 | -2.25(-0.68%) |
Dec 29, 2020 | 331.24 | 334.38 | 328.39 | 330.63 | 2,390,815 | +1.33(+0.40%) |
Dec 28, 2020 | 326.69 | 331.05 | 326.55 | 329.30 | 2,424,514 | +4.91(+1.51%) |
Dec 24, 2020 | 320.24 | 324.98 | 320.24 | 324.38 | 1,429,304 | +3.05(+0.95%) |
Dec 23, 2020 | 320.29 | 325.20 | 319.85 | 321.34 | 2,466,848 | +2.46(+0.77%) |
Dec 22, 2020 | 319.03 | 320.76 | 317.42 | 318.88 | 2,174,384 | -1.02(-0.32%) |
Dec 21, 2020 | 316.08 | 320.73 | 313.54 | 319.90 | 3,038,956 | -2.19(-0.68%) |
Dec 18, 2020 | 326.03 | 326.12 | 317.92 | 322.09 | 9,185,159 | -3.13(-0.96%) |
Dec 17, 2020 | 323.45 | 326.11 | 321.06 | 325.22 | 2,653,385 | +2.22(+0.69%) |
Dec 16, 2020 | 320.62 | 325.21 | 318.17 | 323.00 | 2,485,244 | -0.31(-0.10%) |
Dec 15, 2020 | 322.81 | 324.59 | 320.81 | 323.32 | 2,748,780 | +3.37(+1.05%) |
Dec 14, 2020 | 323.66 | 326.71 | 319.69 | 319.95 | 2,603,621 | -0.89(-0.28%) |
Dec 11, 2020 | 321.85 | 322.57 | 318.24 | 320.84 | 3,227,044 | -2.46(-0.76%) |
Dec 10, 2020 | 328.55 | 328.83 | 322.93 | 323.30 | 3,042,673 | -4.53(-1.38%) |
Dec 09, 2020 | 332.10 | 332.59 | 325.17 | 327.83 | 2,731,885 | -3.28(-0.99%) |
Dec 08, 2020 | 328.15 | 333.06 | 327.52 | 331.12 | 2,596,216 | +0.00(+0.00%) |
Dec 07, 2020 | 331.93 | 333.05 | 328.60 | 331.12 | 3,150,473 | -1.93(-0.58%) |
Dec 04, 2020 | 329.34 | 334.55 | 329.11 | 333.05 | 3,420,035 | +2.34(+0.71%) |
Dec 03, 2020 | 329.96 | 334.58 | 328.63 | 330.70 | 4,394,698 | +1.06(+0.32%) |
Dec 02, 2020 | 324.15 | 333.69 | 323.89 | 329.64 | 3,018,735 | +6.04(+1.87%) |
Dec 01, 2020 | 327.00 | 335.85 | 322.41 | 323.60 | 4,025,169 | +4.60(+1.44%) |
Nov 30, 2020 | 317.83 | 320.52 | 313.26 | 319.00 | 5,551,026 | -1.52(-0.47%) |
Nov 27, 2020 | 316.34 | 321.43 | 314.73 | 320.52 | 1,643,314 | +4.50(+1.43%) |
Nov 25, 2020 | 321.35 | 321.35 | 312.17 | 316.01 | 3,316,255 | -2.67(-0.84%) |
Nov 24, 2020 | 318.85 | 322.47 | 317.18 | 318.69 | 3,964,021 | +0.90(+0.28%) |
Nov 23, 2020 | 318.25 | 318.93 | 314.50 | 317.79 | 2,673,521 | +0.34(+0.11%) |
Nov 20, 2020 | 317.73 | 320.25 | 314.61 | 317.45 | 3,903,846 | -2.18(-0.68%) |
Nov 19, 2020 | 324.64 | 325.38 | 317.10 | 319.63 | 4,148,461 | -7.12(-2.18%) |
Nov 18, 2020 | 335.21 | 335.80 | 325.40 | 326.75 | 2,869,406 | -7.20(-2.16%) |
Nov 17, 2020 | 334.22 | 335.14 | 329.59 | 333.95 | 2,696,577 | -4.48(-1.32%) |
Nov 16, 2020 | 340.45 | 341.04 | 332.92 | 338.43 | 2,941,785 | +1.09(+0.32%) |
Nov 13, 2020 | 338.46 | 339.49 | 334.60 | 337.33 | 2,575,045 | +1.19(+0.36%) |
Nov 12, 2020 | 333.29 | 341.94 | 331.72 | 336.14 | 3,065,791 | +2.57(+0.77%) |
Nov 11, 2020 | 337.80 | 338.42 | 331.39 | 333.57 | 2,159,536 | -1.89(-0.56%) |
Nov 10, 2020 | 331.47 | 337.55 | 330.22 | 335.46 | 3,934,940 | +3.50(+1.05%) |
Nov 09, 2020 | 347.76 | 348.98 | 330.99 | 331.96 | 4,885,440 | +2.41(+0.73%) |
Nov 06, 2020 | 332.30 | 333.85 | 326.81 | 329.55 | 3,157,681 | -6.58(-1.96%) |
Nov 05, 2020 | 339.61 | 342.37 | 331.65 | 336.13 | 5,045,867 | -0.15(-0.05%) |
Nov 04, 2020 | 327.43 | 341.86 | 323.55 | 336.28 | 10,905,219 | +31.50(+10.33%) |
Nov 03, 2020 | 301.10 | 309.61 | 298.78 | 304.78 | 4,259,310 | +8.77(+2.96%) |
Nov 02, 2020 | 296.52 | 296.52 | 291.51 | 296.01 | 4,764,778 | +6.60(+2.28%) |
Oct 30, 2020 | 287.60 | 291.33 | 284.15 | 289.41 | 3,750,649 | +1.39(+0.48%) |
Oct 29, 2020 | 290.79 | 293.53 | 285.92 | 288.02 | 3,457,040 | -4.10(-1.40%) |
Oct 28, 2020 | 297.18 | 301.43 | 291.59 | 292.12 | 3,480,881 | -11.87(-3.90%) |
Oct 27, 2020 | 306.41 | 306.81 | 302.96 | 303.99 | 2,559,590 | -2.42(-0.79%) |
Oct 26, 2020 | 309.50 | 310.85 | 302.12 | 306.41 | 2,539,068 | -7.15(-2.28%) |
Oct 23, 2020 | 312.19 | 318.35 | 311.21 | 313.56 | 2,477,201 | +4.62(+1.50%) |
Oct 22, 2020 | 305.70 | 311.15 | 305.64 | 308.94 | 2,214,806 | +2.79(+0.91%) |
Oct 21, 2020 | 306.74 | 309.66 | 305.57 | 306.15 | 2,254,069 | -0.59(-0.19%) |
Oct 20, 2020 | 309.78 | 311.68 | 306.62 | 306.74 | 2,096,722 | -0.77(-0.25%) |
Oct 19, 2020 | 311.60 | 313.73 | 305.46 | 307.51 | 2,617,239 | -5.39(-1.72%) |
Oct 16, 2020 | 308.68 | 315.22 | 307.99 | 312.89 | 3,472,299 | +5.05(+1.64%) |
Oct 15, 2020 | 302.41 | 310.11 | 300.02 | 307.84 | 3,344,688 | +2.58(+0.85%) |
Oct 14, 2020 | 305.47 | 313.53 | 303.69 | 305.26 | 4,697,860 | -9.08(-2.89%) |
Oct 13, 2020 | 311.57 | 316.50 | 310.82 | 314.33 | 2,858,776 | +1.38(+0.44%) |
Oct 12, 2020 | 312.15 | 316.37 | 312.05 | 312.96 | 2,555,359 | +2.02(+0.65%) |
Oct 09, 2020 | 307.92 | 311.25 | 307.22 | 310.94 | 2,139,176 | +5.15(+1.68%) |
Oct 08, 2020 | 306.76 | 308.58 | 304.44 | 305.79 | 2,168,487 | -0.72(-0.23%) |
Oct 07, 2020 | 299.54 | 308.00 | 299.54 | 306.51 | 2,737,642 | +8.27(+2.77%) |
Oct 06, 2020 | 302.51 | 303.79 | 297.33 | 298.24 | 2,566,715 | -3.51(-1.16%) |
Oct 05, 2020 | 298.83 | 302.00 | 296.98 | 301.75 | 1,727,675 | +5.85(+1.98%) |
Oct 02, 2020 | 296.01 | 301.03 | 292.46 | 295.90 | 2,465,076 | -1.03(-0.35%) |
Oct 01, 2020 | 296.78 | 298.92 | 293.21 | 296.93 | 2,879,686 | +1.23(+0.42%) |
Sep 30, 2020 | 288.35 | 298.31 | 288.32 | 295.70 | 3,687,401 | +7.23(+2.51%) |
Sep 29, 2020 | 288.02 | 289.75 | 285.18 | 288.47 | 1,895,534 | +0.87(+0.30%) |
Sep 28, 2020 | 290.60 | 294.03 | 287.22 | 287.60 | 2,715,704 | +0.69(+0.24%) |
Sep 25, 2020 | 276.24 | 287.64 | 276.21 | 286.91 | 2,589,279 | +9.33(+3.36%) |
Sep 24, 2020 | 277.13 | 279.73 | 274.71 | 277.57 | 3,024,747 | +0.49(+0.18%) |
Sep 23, 2020 | 279.79 | 280.84 | 276.78 | 277.08 | 3,911,612 | -2.01(-0.72%) |
Sep 22, 2020 | 283.06 | 285.12 | 277.82 | 279.09 | 3,334,838 | -4.68(-1.65%) |
Sep 21, 2020 | 284.98 | 285.04 | 276.62 | 283.77 | 4,348,721 | -8.37(-2.87%) |
Sep 18, 2020 | 289.29 | 294.39 | 288.11 | 292.14 | 4,002,112 | +2.88(+1.00%) |
Sep 17, 2020 | 288.80 | 291.53 | 286.54 | 289.26 | 2,524,326 | -1.46(-0.50%) |
Sep 16, 2020 | 293.14 | 296.15 | 290.42 | 290.72 | 3,625,090 | -0.67(-0.23%) |
Sep 15, 2020 | 294.07 | 295.40 | 290.27 | 291.39 | 1,548,098 | -1.27(-0.43%) |
Sep 14, 2020 | 287.39 | 295.08 | 287.39 | 292.66 | 1,893,090 | +6.73(+2.35%) |
Sep 11, 2020 | 289.34 | 290.66 | 281.96 | 285.94 | 3,253,732 | -1.77(-0.62%) |
Sep 10, 2020 | 295.39 | 297.01 | 286.88 | 287.71 | 2,563,434 | -7.01(-2.38%) |
Sep 09, 2020 | 292.51 | 297.84 | 291.32 | 294.72 | 2,324,511 | +4.51(+1.55%) |
Sep 08, 2020 | 293.79 | 294.19 | 286.99 | 290.21 | 2,746,725 | -4.49(-1.52%) |
Sep 04, 2020 | 298.93 | 300.21 | 289.63 | 294.70 | 3,071,386 | -4.00(-1.34%) |
Sep 03, 2020 | 304.15 | 305.87 | 296.34 | 298.70 | 4,099,167 | -3.79(-1.25%) |
Sep 02, 2020 | 295.23 | 303.47 | 295.23 | 302.49 | 3,013,263 | +7.00(+2.37%) |
Sep 01, 2020 | 292.96 | 297.27 | 292.81 | 295.49 | 2,633,168 | +0.26(+0.09%) |
Aug 31, 2020 | 297.43 | 301.84 | 295.21 | 295.22 | 4,596,383 | -1.72(-0.58%) |
Aug 28, 2020 | 295.02 | 298.31 | 291.84 | 296.94 | 3,052,753 | +2.55(+0.87%) |
Aug 27, 2020 | 293.20 | 297.32 | 288.55 | 294.39 | 2,457,335 | +2.69(+0.92%) |
Aug 26, 2020 | 293.74 | 294.10 | 286.78 | 291.70 | 3,365,497 | -3.21(-1.09%) |
Aug 25, 2020 | 294.89 | 295.04 | 290.74 | 294.91 | 1,989,773 | +3.19(+1.09%) |
Aug 24, 2020 | 299.25 | 299.33 | 289.50 | 291.72 | 3,093,907 | -5.01(-1.69%) |
Aug 21, 2020 | 294.02 | 297.80 | 292.90 | 296.72 | 2,634,462 | +0.76(+0.26%) |
Aug 20, 2020 | 297.38 | 297.80 | 294.71 | 295.96 | 2,377,537 | -1.95(-0.66%) |
Aug 19, 2020 | 299.21 | 301.78 | 297.71 | 297.91 | 2,187,973 | -1.33(-0.45%) |
Aug 18, 2020 | 304.13 | 304.78 | 298.21 | 299.25 | 2,667,956 | -3.50(-1.15%) |
Aug 17, 2020 | 303.63 | 305.85 | 301.64 | 302.74 | 2,935,204 | -3.01(-0.99%) |
Aug 14, 2020 | 302.77 | 305.97 | 301.05 | 305.75 | 1,892,209 | +2.06(+0.68%) |
Aug 13, 2020 | 302.90 | 304.02 | 300.22 | 303.69 | 2,286,331 | -0.71(-0.23%) |
Aug 12, 2020 | 300.37 | 305.37 | 300.03 | 304.40 | 3,087,026 | +6.35(+2.13%) |
Aug 11, 2020 | 305.02 | 306.57 | 297.21 | 298.06 | 3,195,375 | -3.35(-1.11%) |
Aug 10, 2020 | 299.43 | 302.70 | 298.08 | 301.41 | 2,714,287 | +1.96(+0.65%) |
Aug 07, 2020 | 295.97 | 301.31 | 295.97 | 299.45 | 2,753,353 | +2.80(+0.95%) |
Aug 06, 2020 | 294.70 | 298.71 | 293.19 | 296.65 | 3,499,457 | +1.50(+0.51%) |
Aug 05, 2020 | 289.82 | 295.61 | 288.11 | 295.15 | 3,191,451 | +7.53(+2.62%) |
Aug 04, 2020 | 285.17 | 291.74 | 283.43 | 287.62 | 3,805,935 | +0.84(+0.29%) |